Skip to main content

Aptose Bioscns (NQ: APTO )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.910 6.180 5.900 6.000 439,843 +0.10(+1.69%)
Sep 29, 2020 5.760 5.950 5.730 5.900 496,189 +0.15(+2.61%)
Sep 28, 2020 5.760 5.920 5.680 5.750 401,878 +0.02(+0.35%)
Sep 25, 2020 5.580 5.890 5.570 5.730 514,700 +0.15(+2.69%)
Sep 24, 2020 5.750 5.830 5.530 5.580 587,324 -0.21(-3.63%)
Sep 23, 2020 6.250 6.290 5.760 5.790 499,377 -0.46(-7.36%)
Sep 22, 2020 6.000 6.270 5.800 6.250 468,013 +0.36(+6.11%)
Sep 21, 2020 6.350 6.360 5.760 5.890 1,002,642 -0.57(-8.82%)
Sep 18, 2020 5.910 6.550 5.910 6.460 1,703,700 +0.59(+10.05%)
Sep 17, 2020 5.900 6.020 5.790 5.870 338,803 -0.08(-1.34%)
Sep 16, 2020 5.950 6.070 5.900 5.950 358,169 +0.04(+0.68%)
Sep 15, 2020 6.130 6.200 5.880 5.910 576,758 -0.16(-2.64%)
Sep 14, 2020 5.660 6.200 5.620 6.070 1,255,342 +0.54(+9.76%)
Sep 11, 2020 5.820 5.885 5.440 5.530 805,400 -0.25(-4.33%)
Sep 10, 2020 5.710 5.990 5.680 5.780 715,698 +0.06(+1.05%)
Sep 09, 2020 5.680 5.840 5.580 5.720 530,278 +0.15(+2.69%)
Sep 08, 2020 5.430 5.660 5.270 5.570 946,604 +0.07(+1.27%)
Sep 04, 2020 5.680 5.694 5.270 5.500 1,200,500 -0.18(-3.17%)
Sep 03, 2020 5.930 5.950 5.450 5.680 1,499,388 -0.27(-4.54%)
Sep 02, 2020 6.060 6.140 5.710 5.950 2,071,343 -0.20(-3.25%)
Sep 01, 2020 5.680 6.160 5.370 6.150 3,076,383 +0.55(+9.82%)
Aug 31, 2020 5.530 5.750 5.480 5.600 1,369,933 +0.13(+2.38%)
Aug 28, 2020 5.030 5.480 5.030 5.470 1,022,500 +0.42(+8.32%)
Aug 27, 2020 5.060 5.070 4.850 5.050 587,299 +0.03(+0.60%)
Aug 26, 2020 5.050 5.110 4.950 5.020 509,926 -0.04(-0.79%)
Aug 25, 2020 4.860 5.090 4.780 5.060 552,025 +0.24(+4.98%)
Aug 24, 2020 5.000 5.030 4.800 4.820 540,763 -0.16(-3.21%)
Aug 21, 2020 5.010 5.100 4.920 4.980 332,800 -0.12(-2.35%)
Aug 20, 2020 5.200 5.290 4.980 5.100 478,097 -0.12(-2.30%)
Aug 19, 2020 5.200 5.340 5.110 5.220 465,413 +0.02(+0.38%)
Aug 18, 2020 5.310 5.340 5.150 5.200 521,377 -0.11(-2.07%)
Aug 17, 2020 5.130 5.390 5.060 5.310 708,102 +0.19(+3.71%)
Aug 14, 2020 5.180 5.200 4.990 5.120 371,700 -0.04(-0.78%)
Aug 13, 2020 4.980 5.210 4.950 5.160 401,514 +0.21(+4.24%)
Aug 12, 2020 4.900 5.000 4.760 4.950 461,089 +0.07(+1.43%)
Aug 11, 2020 4.900 5.040 4.820 4.880 473,469 -0.06(-1.21%)
Aug 10, 2020 4.990 5.020 4.810 4.940 1,020,394 -0.03(-0.60%)
Aug 07, 2020 5.100 5.120 4.910 4.970 1,268,600 -0.14(-2.74%)
Aug 06, 2020 5.370 5.400 5.070 5.110 784,088 -0.24(-4.49%)
Aug 05, 2020 5.210 5.560 5.050 5.350 1,738,926 +0.16(+3.08%)
Aug 04, 2020 5.140 5.240 5.030 5.190 939,945 -0.01(-0.19%)
Aug 03, 2020 5.140 5.260 5.060 5.200 944,992 +0.14(+2.77%)
Jul 31, 2020 5.150 5.210 4.995 5.060 1,041,900 -0.06(-1.17%)
Jul 30, 2020 4.910 5.210 4.870 5.120 1,041,429 +0.19(+3.85%)
Jul 29, 2020 5.060 5.090 4.790 4.930 1,300,587 -0.11(-2.18%)
Jul 28, 2020 5.050 5.120 5.010 5.040 847,323 -0.10(-1.95%)
Jul 27, 2020 5.080 5.250 5.040 5.140 586,786 +0.09(+1.78%)
Jul 24, 2020 5.050 5.205 4.980 5.050 1,449,200 -0.04(-0.79%)
Jul 23, 2020 5.310 5.350 5.070 5.090 910,433 -0.26(-4.86%)
Jul 22, 2020 5.300 5.360 5.080 5.350 1,575,659 +0.03(+0.56%)
Jul 21, 2020 5.470 5.610 5.270 5.320 1,056,179 -0.06(-1.12%)
Jul 20, 2020 5.280 5.440 5.250 5.380 2,051,429 +0.13(+2.48%)
Jul 17, 2020 5.440 5.570 5.230 5.250 2,351,600 -0.14(-2.60%)
Jul 16, 2020 5.670 5.980 5.300 5.390 6,083,706 -0.87(-13.90%)
Jul 15, 2020 5.740 6.350 5.630 6.260 723,674 +0.58(+10.21%)
Jul 14, 2020 5.940 6.080 5.620 5.680 823,697 -0.31(-5.18%)
Jul 13, 2020 6.020 6.220 5.870 5.990 698,331 -0.03(-0.50%)
Jul 10, 2020 6.290 6.300 5.970 6.020 1,092,300 -0.29(-4.60%)
Jul 09, 2020 6.300 6.470 6.160 6.310 426,271 +0.02(+0.32%)
Jul 08, 2020 6.370 6.560 6.190 6.290 389,894 -0.06(-0.94%)
Jul 07, 2020 6.290 6.570 6.210 6.350 402,296 +0.18(+2.92%)
Jul 06, 2020 6.500 6.510 6.030 6.170 586,420 -0.33(-5.08%)
Jul 02, 2020 6.310 6.610 6.260 6.500 350,700 +0.26(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.